ETIG Stories
Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 29/11/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XT 10.00 52.50 53.50 53.75 50.00 51.20 -2.48 5786 3.02 48 10.04 70.15 19.80
533146 D-Link B 2.00 284.20 283.80 290.95 280.00 282.50 -0.60 60172 170.77 2059 16.70 311.00 105.20
500096 Dabur (I) A1 1.00 558.70 560.00 598.20 557.75 593.20 6.18 389370 2286.92 14139 60.84 602.40 482.20
526821 Dai-Ichi Kar XT 10.00 401.05 401.00 406.95 391.00 392.25 -2.19 4424 17.57 56 72.10 539.80 255.00
530825 Daikaffil Ch X 10.00 19.50 20.50 20.50 19.35 20.05 2.82 8127 1.61 69 5.04 41.35 17.35
501148 Dalal St Inv XT 10.00 260.00 254.80 254.80 254.80 254.80 -2.00 53 0.14 5 -12.94 319.35 217.00
500097 Dalmia B.Sug A1 2.00 353.95 345.10 359.65 345.10 352.55 -0.40 6336 22.46 716 9.65 568.65 282.10
542216 Dalmia Bhart A1 2.00 1758.25 1769.10 1781.95 1753.25 1766.35 0.46 6934 122.75 828 35.92 2102.80 1212.60
521220 Damodar Inds B 5.00 59.50 62.00 66.65 55.50 56.50 -5.04 65169 40.43 1329 9.22 78.75 36.50
532329 Danlaw Tech. X 10.00 255.00 258.00 258.00 250.00 253.15 -0.73 1383 3.50 47 18.49 292.00 127.20
540361 Danube Indus XT 2.00 23.45 23.45 23.45 23.00 23.00 -1.92 5122 1.18 58 56.10 104.80 13.50
543651 Daps Advtg. M 10.00 40.65 41.50 42.50 39.10 41.90 3.08 84000 34.06 21 19.86 59.85 39.10
539884 Darshan Orna B 2.00 3.83 3.89 3.93 3.50 3.76 -1.83 55405 2.08 202 28.92 30.00 3.50
543428 Data Pattern B 2.00 1312.65 1313.05 1367.20 1267.25 1308.95 -0.28 25244 330.10 2220 64.16 1480.00 575.00
532528 Datamatics B 5.00 310.35 307.05 314.70 299.50 303.15 -2.32 17719 54.15 1303 10.77 366.45 230.20
530171 Daulat Sec. X 10.00 22.55 24.40 24.40 22.75 23.30 3.33 1346 0.31 31 -19.75 53.60 17.00
543267 Davangere Su X 10.00 79.50 83.40 83.45 83.40 83.45 4.97 2545 2.12 40 67.30 83.45 15.16
533151 DB Corp. B 10.00 113.45 114.40 116.75 112.35 115.60 1.90 78485 89.98 1562 10.73 157.15 72.65
530393 DB Int.St.Br B 2.00 23.35 22.55 24.50 22.55 24.50 4.93 3603 0.86 79 9.65 48.90 14.75
533160 DB Realty B 10.00 96.95 96.80 98.50 96.00 96.40 -0.57 17150 16.63 641 2.65 139.44 36.35
543636 DC Infotech T 10.00 153.90 159.90 159.90 146.25 146.25 -4.97 744 1.10 59 215.07 183.15 49.70
532772 DCB Bank A1 10.00 125.75 125.80 129.70 123.40 127.55 1.43 350567 445.14 4461 9.96 129.70 68.05
502820 DCM B 10.00 77.45 80.95 85.15 77.60 84.85 9.55 11382 9.41 560 13.55 145.05 43.05
511611 DCM Financia T 10.00 6.58 6.90 6.90 6.30 6.78 3.04 4739 0.31 26 61.64 11.99 2.40
542729 DCM Nouvelle B 10.00 150.00 150.75 168.40 150.75 160.85 7.23 24326 38.81 600 4.49 385.10 134.80
523369 DCM Shr.Ind B 2.00 71.15 70.50 74.70 70.50 72.80 2.32 11240 8.23 308 10.98 125.80 69.00
523367 DCM Shriram A1 2.00 849.20 867.00 867.00 848.35 853.45 0.50 35119 300.76 1546 11.97 1263.85 833.95
500117 DCW B 2.00 52.40 52.40 52.55 51.10 51.35 -2.00 249457 129.03 1927 8.28 62.55 33.54
543650 DCX Systems B 2.00 260.05 256.55 260.05 252.70 254.15 -2.27 15588 39.86 853 37.49 319.75 250.25
543547 Ddev Plastik B 1.00 76.40 79.00 80.20 76.55 79.45 3.99 48619 38.54 750 -- 104.20 34.30
590031 De Nora (I) B 10.00 691.55 690.90 730.00 686.80 719.10 3.98 738 5.30 170 24.38 988.00 350.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505703 Deccan Bear. XT 10.00 26.90 26.90 26.90 26.90 26.90 0.00 26 0.01 3 -14.31 54.50 6.24
502137 Deccan Cem. B 5.00 495.10 491.40 498.20 490.20 492.30 -0.57 631 3.10 84 12.61 649.65 415.50
512068 Deccan Gold X 1.00 48.65 49.00 49.70 43.80 45.10 -7.30 621310 286.25 1860 -205.00 49.70 19.30
542248 Deccan Healt M 10.00 37.10 39.00 40.00 38.70 39.70 7.01 19200 7.59 13 -- 51.00 22.65
539190 Decillion Fn XT 10.00 23.25 24.40 24.40 24.40 24.40 4.95 89 0.02 1 -143.53 24.40 12.07
524752 Decipher Lab X 10.00 28.45 28.30 29.80 28.05 28.90 1.58 46104 13.28 418 1.79 145.70 27.50
539405 Decorous Inv X 10.00 17.40 17.40 17.40 17.40 17.40 0.00 2590 0.45 7 60.00 26.00 15.30
539559 Deep Diamond XT 10.00 75.85 72.10 72.10 72.10 72.10 -4.94 350 0.25 2 27.11 171.95 11.00
532760 Deep Energy T 10.00 142.45 143.00 145.00 137.50 142.00 -0.32 867 1.23 20 346.34 154.00 37.30
543288 Deep Inds. B 10.00 261.70 260.85 264.50 259.50 260.05 -0.63 3454 9.02 306 11.85 322.50 132.55
541778 Deep Polymer B 10.00 151.55 152.90 152.90 151.00 151.55 0.00 45854 69.59 277 54.13 458.57 142.00
500645 Deepak Fert. A1 10.00 798.90 791.90 798.30 786.40 789.95 -1.12 15085 119.37 841 8.56 1061.70 355.55
506401 Deepak Nitr. A1 2.00 2121.90 2130.00 2175.00 2117.00 2169.35 2.24 21173 455.65 1950 32.21 2690.05 1682.15
514030 Deepak Spinn X 10.00 244.40 246.00 252.00 244.10 245.90 0.61 3726 9.19 116 3.68 385.00 197.20
539455 Deepti Alloy X 10.00 12.71 12.15 12.15 12.15 12.15 -4.41 97 0.01 2 -75.94 18.25 7.49
543529 Delhivery B 1.00 323.60 321.00 344.20 306.25 337.00 4.14 351254 1140.11 12973 -58.92 708.45 306.25
533452 Delphi World B 10.00 408.25 404.90 404.90 396.00 396.85 -2.79 1211 4.84 106 47.08 659.35 379.05
532848 Delta Corp A1 1.00 232.00 233.65 233.65 227.90 228.65 -1.44 205384 471.51 2593 25.07 339.50 162.10
504286 Delta Mfg. B 10.00 71.00 70.45 72.20 70.45 72.20 1.69 2294 1.64 12 -5.54 125.50 57.05
504240 Delton Cable X 10.00 57.50 59.95 60.20 56.20 57.10 -0.70 620 0.36 19 11.49 95.10 40.10
533137 Den Networks B 10.00 35.35 35.95 35.95 35.20 35.30 -0.14 86191 30.63 705 10.83 47.10 30.65
537536 Denis Chem L X 10.00 86.95 89.00 89.00 86.00 87.80 0.98 2815 2.48 54 16.47 95.90 49.20
543462 Dev Informat B 5.00 136.50 140.00 140.00 132.25 133.75 -2.01 4569 6.19 340 133.75 143.90 51.52
531585 Devine Impex XT 10.00 5.36 5.58 5.58 5.10 5.53 3.17 5286 0.27 41 92.17 9.50 4.05
543330 Devyani Intl A1 1.00 186.45 186.05 187.95 184.55 186.05 -0.21 73628 136.96 1497 82.32 215.00 141.05
519588 DFM Foods B 2.00 383.00 384.15 399.00 384.10 393.45 2.73 8318 32.48 653 -42.72 399.00 187.25
538715 Dhabriya Pol X 10.00 141.65 143.40 144.00 135.10 141.55 -0.07 1579 2.23 71 20.54 149.00 76.30
543593 Dhampur Bio B 10.00 185.30 185.00 199.35 184.80 198.15 6.93 79627 154.98 3204 -- 199.35 141.50
500119 Dhampur Sugr A1 10.00 225.30 228.85 228.85 224.05 225.80 0.22 16900 38.35 815 10.82 584.00 196.50
531923 Dhampure Sp. X 10.00 34.35 35.15 35.15 33.10 34.40 0.15 4684 1.58 55 -76.44 53.90 29.55
531043 Dhan Jeevan XT 10.00 13.70 13.05 14.35 13.05 14.35 4.74 2494 0.35 12 -32.61 21.87 8.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521216 Dhan.Roto Sp X 10.00 76.35 73.25 74.50 70.20 73.85 -3.27 1204 0.87 15 7.92 141.00 61.70
531198 Dhanada Corp XT 1.00 3.69 3.65 3.87 3.65 3.80 2.98 949 0.04 7 -5.67 8.41 3.06
512485 Dhanal.Cotex X 10.00 50.65 53.00 53.00 53.00 53.00 4.64 119 0.06 1 24.31 211.65 48.25
542679 Dhanashre El X 10.00 20.65 20.70 20.70 20.10 20.10 -2.66 531 0.11 7 12.26 29.70 14.60
532960 Dhani Serv. A1 2.00 49.85 50.55 51.00 47.85 48.10 -3.51 421274 206.70 2973 -4.43 178.90 28.50
532180 Dhanlaxmi Bk B 10.00 14.95 15.00 16.75 14.70 16.28 8.90 1531404 243.32 2784 27.59 16.75 10.50
521151 Dhanlxmi Fab X 10.00 52.40 51.00 54.50 51.00 52.55 0.29 1722 0.92 51 60.40 187.00 25.30
507717 Dhanuka Agri A1 2.00 705.45 706.15 714.40 705.00 705.65 0.03 5340 37.85 1276 15.01 855.05 630.65
511451 Dharani Fin. X 10.00 7.59 7.50 7.50 7.49 7.49 -1.32 102 0.01 3 -10.70 9.00 5.31
507442 Dharani Sug Z 10.00 10.61 11.05 11.05 10.12 10.50 -1.04 9317 0.96 53 -0.74 25.25 9.91
526971 Dhoot I.Fin. X 10.00 79.10 81.30 81.30 77.50 78.05 -1.33 7401 5.78 99 11.81 130.00 69.50
531306 DHP India X 10.00 1056.95 1066.00 1095.00 1042.05 1085.35 2.69 1162 12.51 141 8.27 1700.00 630.54
541302 Dhruv Consul B 10.00 62.00 63.85 63.85 60.45 61.05 -1.53 6962 4.27 132 25.23 77.25 40.00
540695 Dhruv Wellne M 10.00 72.85 69.25 69.25 69.25 69.25 -4.94 600 0.42 2 182.24 438.90 69.25
531237 Dhruva Cap. XT 10.00 12.12 12.70 12.70 12.00 12.00 -0.99 1865 0.23 15 32.43 30.70 3.50
533336 Dhunseri Inv B 10.00 722.10 715.15 750.85 705.05 747.30 3.49 3172 23.34 263 1.73 865.00 549.65
538902 Dhunseri Tea B 10.00 212.70 211.00 217.55 211.00 211.90 -0.38 752 1.60 94 -1.62 358.00 177.10
523736 Dhunseri Ven B 10.00 263.40 264.95 267.15 260.00 261.05 -0.89 8917 23.36 250 1.54 314.39 178.00
543516 Dhyaani Tile M 10.00 69.00 67.95 68.00 67.95 68.00 -1.45 6000 4.08 3 38.20 95.00 49.50
500120 Diamines&Chm X 10.00 553.45 550.00 581.10 547.05 581.10 5.00 61088 351.77 966 17.21 581.10 229.00
530959 Diana Tea Co X 5.00 27.60 27.85 29.95 27.85 28.65 3.80 27436 7.92 129 7.38 40.00 21.65
500089 DIC India B 10.00 384.20 392.60 399.00 381.30 384.95 0.20 255 1.00 79 8.63 493.85 321.00
540811 Diggi Multit M 10.00 17.05 16.90 17.00 16.90 17.00 -0.29 80000 13.56 7 283.33 21.40 8.75
542685 Digicontent B 2.00 14.15 14.15 14.50 14.10 14.45 2.12 1222 0.17 20 43.79 23.80 10.83
517214 Digispice Tc B 3.00 23.15 23.30 23.60 22.85 23.05 -0.43 12110 2.82 155 -62.30 52.70 22.40
542155 Diksha Green M 10.00 2.81 2.69 2.85 2.67 2.85 1.42 18000 0.48 5 5.09 7.14 1.90
531153 Diligent Ind X 1.00 12.20 12.81 12.81 11.59 11.59 -5.00 1010668 122.49 310 68.18 22.50 2.55
540789 Diligent Med B 1.00 3.71 3.83 3.89 3.63 3.87 4.31 80809 3.07 125 0.45 5.14 1.68
540047 Dilip Build. A1 10.00 233.00 232.65 242.30 232.65 236.70 1.59 82419 196.09 1586 -31.02 590.00 187.40
543594 Dipna Pharm M 10.00 20.20 20.25 20.25 19.45 19.90 -1.49 45000 8.93 15 20.31 33.60 18.39
500068 Disa India X 10.00 7678.10 7660.00 7750.00 7640.00 7699.90 0.28 58 4.47 24 28.53 8522.00 5232.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532839 Dish TV A1 1.00 20.00 19.80 20.65 19.30 20.35 1.75 937222 187.23 1398 -2.00 22.33 10.23
540701 Dishman Carb A1 2.00 100.05 100.45 101.15 99.00 99.35 -0.70 18191 18.18 527 -102.42 258.60 90.20
532488 Divi's Lab A1 2.00 3375.40 3377.00 3391.00 3365.65 3373.85 -0.05 4298 145.28 937 29.93 4975.00 3197.00
526315 Divyashakti X 10.00 90.80 94.95 95.00 91.00 92.95 2.37 3750 3.49 57 7.95 100.50 61.25
540699 Dixon Tech A1 2.00 4338.15 4315.00 4346.35 4271.00 4279.55 -1.35 7675 329.72 2088 109.70 5858.85 3185.05
543193 DJ Mediaprin M 10.00 193.95 187.50 187.50 187.05 187.05 -3.56 4000 7.49 4 220.06 193.95 42.50
532868 DLF A1 2.00 395.25 392.15 398.00 391.00 392.40 -0.72 128248 505.11 2961 56.14 429.80 294.75
506405 DMCC Sp.Chem B 10.00 312.05 310.45 314.40 304.50 306.30 -1.84 1823 5.63 221 56.31 478.85 285.00
543306 Dodla Dairy B 10.00 480.90 482.10 485.00 480.00 483.35 0.51 2162 10.45 491 22.15 614.90 385.00
505526 Dolat AlgoTe B 1.00 67.70 66.80 69.00 66.80 68.20 0.74 2764 1.88 131 7.11 108.50 59.50
542013 Dolfin Rubbr B 10.00 110.20 117.65 117.75 108.20 113.00 2.54 1532 1.75 137 84.33 167.05 43.35
541403 Dollar Inds. A1 2.00 437.45 442.70 442.70 427.65 430.85 -1.51 4500 19.61 492 19.54 665.70 397.30
512519 Donear Inds. B 2.00 67.10 66.00 67.75 65.15 65.80 -1.94 6706 4.44 307 8.84 76.50 43.25
541299 Dr. Lalchand MT 10.00 28.70 27.50 30.00 27.50 30.00 4.53 8000 2.30 2 54.55 52.50 18.80
526783 Dr.Agar.Eye X 10.00 1306.90 1280.80 1315.00 1280.80 1296.00 -0.83 235 3.06 22 18.35 1580.00 545.00
539524 Dr.Lal PathL A1 10.00 2423.40 2420.00 2459.05 2400.10 2415.85 -0.31 4723 114.84 745 81.21 3931.00 1805.10
500124 Dr.Reddy's A1 5.00 4401.15 4401.15 4475.95 4401.15 4452.55 1.17 9400 418.27 1323 23.84 4930.00 3655.00
543268 DRC Systems T 1.00 30.95 32.15 32.45 31.40 32.45 4.85 9733 3.13 45 72.11 46.20 24.00
543591 Dreamfolks S B 2.00 370.90 374.50 378.50 367.50 369.50 -0.38 18285 68.18 890 118.81 550.00 363.00
523618 Dredging Cor B 10.00 444.25 445.00 456.15 433.05 437.45 -1.53 58920 263.97 2629 28.48 456.15 248.10
526677 DSJ Keep L T 1.00 4.86 4.98 4.98 4.62 4.62 -4.94 27989 1.30 67 51.33 14.10 1.22
543438 DSP M150Q50 B 10.00 167.00 163.23 167.73 163.23 166.85 -0.09 449 0.75 16 -- 183.50 146.00
543440 DSP Nifty 50 B 10.00 187.25 188.00 188.35 187.58 187.99 0.40 368 0.69 43 -- 188.55 153.75
543388 DSP NiftyETF B 10.00 213.48 213.31 214.00 213.00 213.30 -0.08 739 1.58 27 -- 214.00 172.50
543572 DSP SILV ~ET E 10.00 61.75 61.50 61.95 61.25 61.60 -0.24 313 0.19 7 -- 62.31 51.90
541097 DSPN1DR Liq. B 10.00 1000.00 1004.00 1009.00 999.99 1000.00 0.00 1281 12.81 31 -- 1014.00 991.00
504908 Ducan Engg X 10.00 369.55 370.00 399.00 366.10 391.20 5.86 6305 24.17 177 15.40 454.00 182.05
534674 Ducon Infra B 1.00 11.01 10.71 11.10 10.71 10.96 -0.45 82363 9.01 240 52.19 31.40 8.12
531471 Duke Offshor X 10.00 9.29 9.29 9.29 9.23 9.23 -0.65 351 0.03 4 -3.89 16.51 8.01
526355 Duro Pack XT 10.00 97.40 101.50 101.50 94.00 98.25 0.87 1567 1.55 53 26.99 139.15 23.25
516003 Duroply Inds X 10.00 159.20 165.85 167.15 159.20 161.05 1.16 13934 22.86 128 -127.82 193.00 88.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517437 Dutron Poly. XT 10.00 129.00 135.30 135.30 135.30 135.30 4.88 6 0.01 3 27.78 210.50 111.90
532610 Dwarikesh Su A1 1.00 97.55 98.35 99.40 96.45 96.70 -0.87 153655 150.47 2084 13.39 148.44 64.80
532365 Dynacons Sys B 10.00 332.20 332.55 338.45 325.00 328.25 -1.19 2003 6.65 272 17.09 457.95 136.44
505242 Dynamat.Tech B 10.00 2687.75 2690.20 2748.00 2650.15 2677.90 -0.37 733 19.80 348 41.16 2814.00 1668.60
540795 Dynamic Cabl B 10.00 167.50 167.70 169.90 161.60 164.35 -1.88 6618 10.90 372 11.32 191.65 81.90
524818 Dynamic Ind. XT 10.00 73.10 76.75 76.75 72.50 74.90 2.46 319 0.24 5 10.92 92.95 61.30
517238 Dynavision XT 10.00 167.55 167.55 173.00 165.00 165.30 -1.34 420 0.70 21 12.52 232.00 123.50
532707 Dynemic Prod B 10.00 380.55 385.00 392.40 378.20 388.30 2.04 1053 4.04 125 -67.77 714.81 275.65